National Grid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.52	83.74	82.51	83.01	83.01	-0.49%	1,250,972
Jun 25, 2026	83.51	84.10	83.00	83.42	83.42	0.71%	1,235,666
Jun 24, 2026	81.45	83.21	81.11	82.83	82.83	1.54%	2,701,126
Jun 23, 2026	80.59	81.83	80.39	81.57	81.57	0.74%	1,318,307
Jun 22, 2026	80.49	81.34	80.34	80.97	80.97	1.93%	1,289,800
Jun 18, 2026	80.15	80.20	78.76	79.44	79.44	-1.54%	2,964,133
Jun 17, 2026	81.45	81.85	80.48	80.68	80.68	-1.94%	953,975
Jun 16, 2026	81.64	82.94	81.47	82.28	82.28	0.87%	1,020,296
Jun 15, 2026	81.06	81.85	80.72	81.57	81.57	-0.33%	888,141
Jun 12, 2026	81.24	81.94	81.22	81.84	81.84	0.39%	665,167
Jun 11, 2026	81.53	81.95	80.88	81.52	81.52	1.42%	901,833
Jun 10, 2026	80.59	80.90	80.37	80.38	80.38	-0.86%	707,949
Jun 9, 2026	80.80	81.08	80.33	81.08	81.08	1.14%	893,415
Jun 8, 2026	80.72	81.05	80.00	80.17	80.17	-2.06%	1,066,775
Jun 5, 2026	81.62	82.04	81.48	81.86	81.86	0.59%	954,293
Jun 4, 2026	81.68	81.81	80.71	81.38	81.38	1.43%	899,853
Jun 3, 2026	80.97	81.53	80.23	80.23	80.23	-0.51%	1,070,464
Jun 2, 2026	80.59	81.25	80.02	80.64	80.64	0.80%	894,441
Jun 1, 2026	80.61	80.82	79.70	80.00	80.00	-1.88%	1,634,580
May 29, 2026	82.40	82.49	81.12	81.53	81.53	-1.42%	1,520,959
May 28, 2026	85.79	86.10	84.50	84.86	82.71	-1.08%	903,850
May 27, 2026	85.96	86.35	85.51	85.79	83.61	-2.16%	1,061,174
May 26, 2026	88.12	88.14	87.22	87.68	85.45	1.24%	669,417
May 22, 2026	87.14	87.34	86.45	86.61	84.41	0.22%	728,338
May 21, 2026	85.47	86.49	85.42	86.42	84.23	2.01%	714,551
May 20, 2026	84.08	85.20	83.96	84.72	82.57	0.68%	1,189,220
May 19, 2026	84.05	84.81	83.34	84.15	82.01	0.37%	1,416,163
May 18, 2026	82.02	83.89	82.02	83.84	81.71	3.97%	4,209,472
May 15, 2026	81.83	82.19	79.47	80.64	78.59	-7.77%	7,056,153
May 14, 2026	87.73	87.86	86.70	87.43	85.21	0.52%	4,458,482
May 13, 2026	86.63	87.19	86.26	86.98	84.77	-0.30%	2,897,685
May 12, 2026	86.00	87.52	85.58	87.24	85.03	0.09%	2,618,918
May 11, 2026	86.58	87.63	86.57	87.16	84.95	0.31%	1,583,842
May 8, 2026	87.14	87.28	86.56	86.89	84.68	1.14%	1,000,434
May 7, 2026	87.23	87.23	85.86	85.91	83.73	-2.21%	843,151
May 6, 2026	88.16	88.63	87.85	87.85	85.62	0.24%	813,755
May 5, 2026	87.12	88.09	86.81	87.64	85.42	0.16%	889,413
May 4, 2026	88.47	88.60	87.17	87.50	85.28	-1.11%	511,342
May 1, 2026	88.86	89.74	88.47	88.48	86.23	-1.18%	884,096
Apr 30, 2026	88.24	89.68	88.16	89.54	87.27	4.14%	1,289,438
Apr 29, 2026	86.73	86.93	85.68	85.98	83.80	-1.68%	1,145,678
Apr 28, 2026	87.00	87.78	86.77	87.45	85.23	0.25%	790,304
Apr 27, 2026	87.45	87.92	87.22	87.23	85.02	-0.22%	573,851
Apr 24, 2026	87.42	87.69	87.09	87.42	85.20	0.53%	692,440
Apr 23, 2026	86.36	87.05	86.34	86.96	84.75	1.59%	644,911
Apr 22, 2026	86.51	86.79	85.48	85.60	83.43	1.58%	843,711
Apr 21, 2026	86.00	86.13	84.27	84.27	82.13	-2.03%	938,407
Apr 20, 2026	86.88	86.88	85.81	86.02	83.84	-1.04%	1,312,030
Apr 17, 2026	86.40	87.18	85.56	86.92	84.71	-0.69%	848,782
Apr 16, 2026	88.62	88.73	86.93	87.52	85.30	-0.39%	724,150
Apr 15, 2026	88.52	88.57	87.66	87.86	85.63	-1.23%	610,646
Apr 14, 2026	88.92	89.36	88.58	88.95	86.69	-	754,075
Apr 13, 2026	89.49	89.50	88.22	88.95	86.69	-1.48%	884,424
Apr 10, 2026	90.54	91.17	90.20	90.29	88.00	-0.03%	611,274
Apr 9, 2026	89.72	90.93	89.65	90.32	88.03	0.40%	742,593
Apr 8, 2026	89.73	90.00	88.84	89.96	87.68	2.79%	1,075,797
Apr 7, 2026	87.25	87.68	87.01	87.52	85.30	0.53%	707,955
Apr 6, 2026	87.73	87.99	87.01	87.06	84.85	-1.06%	572,395
Apr 2, 2026	86.76	88.00	86.65	87.99	85.76	1.32%	935,967
Apr 1, 2026	85.89	87.03	85.81	86.84	84.64	2.65%	1,160,898
Mar 31, 2026	84.71	84.85	83.57	84.60	82.45	1.09%	1,498,251
Mar 30, 2026	83.84	84.11	83.31	83.69	81.57	2.16%	814,800
Mar 27, 2026	81.65	82.69	81.58	81.92	79.84	-0.58%	979,654
Mar 26, 2026	82.76	83.29	82.28	82.40	80.31	-2.24%	939,767
Mar 25, 2026	84.14	84.67	83.59	84.29	82.15	2.38%	1,136,814
Mar 24, 2026	81.72	82.97	81.67	82.33	80.24	0.33%	1,324,722
Mar 23, 2026	82.82	83.68	81.49	82.06	79.98	0.09%	1,721,861
Mar 20, 2026	84.88	85.16	81.45	81.99	79.91	-4.14%	3,059,596
Mar 19, 2026	86.17	86.38	84.86	85.53	83.36	-2.14%	1,451,135
Mar 18, 2026	88.87	88.97	87.32	87.40	85.18	-3.34%	1,145,358
Mar 17, 2026	91.22	91.36	90.35	90.42	88.13	-0.52%	1,671,795
Mar 16, 2026	91.21	91.64	90.26	90.89	88.58	-0.01%	998,293
Mar 13, 2026	91.49	92.21	90.64	90.90	88.59	0.10%	1,107,933
Mar 12, 2026	89.56	91.81	89.56	90.81	88.51	1.25%	1,139,866
Mar 11, 2026	89.71	90.49	89.30	89.69	87.41	-0.18%	1,313,016
Mar 10, 2026	90.59	91.31	89.73	89.85	87.57	-0.62%	2,044,966
Mar 9, 2026	89.01	90.63	88.53	90.41	88.12	0.61%	1,277,569
Mar 6, 2026	89.35	90.07	88.96	89.86	87.58	0.13%	1,328,909
Mar 5, 2026	90.08	90.51	89.21	89.74	87.46	-0.76%	1,340,554
Mar 4, 2026	90.80	91.11	89.89	90.43	88.13	-0.34%	1,128,348
Mar 3, 2026	89.47	90.92	88.66	90.74	88.44	-3.34%	1,128,640
Mar 2, 2026	93.05	94.34	92.70	93.88	91.50	0.12%	1,001,734
Feb 27, 2026	93.85	94.64	93.51	93.77	91.39	0.05%	962,652
Feb 26, 2026	93.70	93.82	93.26	93.72	91.34	-0.22%	1,056,232
Feb 25, 2026	93.19	94.06	92.55	93.93	91.55	1.68%	1,238,749
Feb 24, 2026	93.15	93.22	91.79	92.38	90.04	1.03%	2,538,767
Feb 23, 2026	90.99	92.01	90.81	91.44	89.12	1.28%	1,439,144
Feb 20, 2026	91.06	91.14	89.87	90.28	87.99	0.01%	1,225,503
Feb 19, 2026	90.01	90.50	89.61	90.27	87.98	-0.59%	787,073
Feb 18, 2026	92.53	92.58	90.70	90.81	88.51	-1.74%	1,060,497
Feb 17, 2026	93.00	93.17	92.30	92.42	90.07	0.02%	1,890,200
Feb 13, 2026	92.16	93.13	91.64	92.40	90.05	1.29%	2,841,397
Feb 12, 2026	91.00	92.24	90.88	91.22	88.90	0.64%	2,424,675
Feb 11, 2026	90.77	90.89	90.24	90.64	88.34	2.12%	1,269,266
Feb 10, 2026	88.18	89.22	87.82	88.76	86.51	0.42%	781,990
Feb 9, 2026	87.11	88.51	86.96	88.39	86.15	0.37%	819,451
Feb 6, 2026	87.94	88.35	87.38	88.06	85.82	1.35%	1,021,918
Feb 5, 2026	86.15	87.34	86.03	86.89	84.68	-1.03%	982,750
Feb 4, 2026	88.83	89.13	87.23	87.79	85.56	1.81%	1,205,001
Feb 3, 2026	84.49	86.35	84.49	86.23	84.04	1.91%	788,059